KissMeData/090410/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195900	203334248	1892	1892	1892	1892	4772
3	20240321	195800	203334248	1892	1892	1892	1892	0
4	20240321	195700	203334248	1892	1892	1892	1892	0
5	20240321	195600	203334248	1892	1892	1892	1892	0
6	20240321	195500	203334248	1892	1892	1892	1892	0
7	20240321	195400	203334248	1892	1892	1892	1892	0
8	20240321	195300	203334248	1892	1892	1892	1892	0
9	20240321	195200	203334248	1892	1892	1892	1892	0
10	20240321	195100	203334248	1892	1892	1892	1892	0
11	20240321	195000	203334248	1892	1892	1892	1892	0
12	20240321	194900	203334248	1892	1892	1892	1892	0
13	20240321	194800	203334248	1892	1892	1892	1892	0
14	20240321	194700	203334248	1892	1892	1892	1892	0
15	20240321	194600	203334248	1892	1892	1892	1892	0
16	20240321	194500	203334248	1892	1892	1892	1892	0
17	20240321	194400	203334248	1892	1892	1892	1892	0
18	20240321	194300	203334248	1892	1892	1892	1892	0
19	20240321	194200	203334248	1892	1892	1892	1892	0
20	20240321	194100	203334248	1892	1892	1892	1892	0
21	20240321	194000	203334248	1892	1892	1892	1892	0
22	20240321	193900	203334248	1892	1892	1892	1892	0
23	20240321	193800	203334248	1892	1892	1892	1892	0
24	20240321	193700	203334248	1892	1892	1892	1892	0
25	20240321	193600	203334248	1892	1892	1892	1892	0
26	20240321	193500	203334248	1892	1892	1892	1892	0
27	20240321	193400	203334248	1892	1892	1892	1892	0
28	20240321	193300	203334248	1892	1892	1892	1892	0
29	20240321	193200	203334248	1892	1892	1892	1892	0
30	20240321	193100	203334248	1892	1892	1892	1892	0
31	20240321	193000	203334248	1892	1892	1892	1892	0
32	20240321	192900	203334248	1892	1892	1892	1892	4772
33	20240321	192800	203334248	1892	1892	1892	1892	0
34	20240321	192700	203334248	1892	1892	1892	1892	0
35	20240321	192600	203334248	1892	1892	1892	1892	0
36	20240321	192500	203334248	1892	1892	1892	1892	0
37	20240321	192400	203334248	1892	1892	1892	1892	0
38	20240321	192300	203334248	1892	1892	1892	1892	0
39	20240321	192200	203334248	1892	1892	1892	1892	0
40	20240321	192100	203334248	1892	1892	1892	1892	0
41	20240321	192000	203334248	1892	1892	1892	1892	0
42	20240321	191900	203334248	1892	1892	1892	1892	0
43	20240321	191800	203334248	1892	1892	1892	1892	0
44	20240321	191700	203334248	1892	1892	1892	1892	0
45	20240321	191600	203334248	1892	1892	1892	1892	0
46	20240321	191500	203334248	1892	1892	1892	1892	0
47	20240321	191400	203334248	1892	1892	1892	1892	0
48	20240321	191300	203334248	1892	1892	1892	1892	0
49	20240321	191200	203334248	1892	1892	1892	1892	0
50	20240321	191100	203334248	1892	1892	1892	1892	0
51	20240321	191000	203334248	1892	1892	1892	1892	0
52	20240321	190900	203334248	1892	1892	1892	1892	0
53	20240321	190800	203334248	1892	1892	1892	1892	0
54	20240321	190700	203334248	1892	1892	1892	1892	0
55	20240321	190600	203334248	1892	1892	1892	1892	0
56	20240321	190500	203334248	1892	1892	1892	1892	0
57	20240321	190400	203334248	1892	1892	1892	1892	0
58	20240321	190300	203334248	1892	1892	1892	1892	0
59	20240321	190200	203334248	1892	1892	1892	1892	0
60	20240321	190100	203334248	1892	1892	1892	1892	0
61	20240321	190000	203334248	1892	1892	1892	1892	0
62	20240321	185900	203334248	1892	1892	1892	1892	4772
63	20240321	185800	203334248	1892	1892	1892	1892	0
64	20240321	185700	203334248	1892	1892	1892	1892	0
65	20240321	185600	203334248	1892	1892	1892	1892	0
66	20240321	185500	203334248	1892	1892	1892	1892	0
67	20240321	185400	203334248	1892	1892	1892	1892	0
68	20240321	185300	203334248	1892	1892	1892	1892	0
69	20240321	185200	203334248	1892	1892	1892	1892	0
70	20240321	185100	203334248	1892	1892	1892	1892	0
71	20240321	185000	203334248	1892	1892	1892	1892	0
72	20240321	184900	203334248	1892	1892	1892	1892	0
73	20240321	184800	203334248	1892	1892	1892	1892	0
74	20240321	184700	203334248	1892	1892	1892	1892	0
75	20240321	184600	203334248	1892	1892	1892	1892	0
76	20240321	184500	203334248	1892	1892	1892	1892	0
77	20240321	184400	203334248	1892	1892	1892	1892	0
78	20240321	184300	203334248	1892	1892	1892	1892	0
79	20240321	184200	203334248	1892	1892	1892	1892	0
80	20240321	184100	203334248	1892	1892	1892	1892	0
81	20240321	184000	203334248	1892	1892	1892	1892	0
82	20240321	183900	203334248	1892	1892	1892	1892	0
83	20240321	183800	203334248	1892	1892	1892	1892	0
84	20240321	183700	203334248	1892	1892	1892	1892	0
85	20240321	183600	203334248	1892	1892	1892	1892	0
86	20240321	183500	203334248	1892	1892	1892	1892	0
87	20240321	183400	203334248	1892	1892	1892	1892	0
88	20240321	183300	203334248	1892	1892	1892	1892	0
89	20240321	183200	203334248	1892	1892	1892	1892	0
90	20240321	183100	203334248	1892	1892	1892	1892	0
91	20240321	183000	203334248	1892	1892	1892	1892	0
92	20240321	182900	203334248	1892	1892	1892	1892	4772
93	20240321	182800	203334248	1892	1892	1892	1892	0
94	20240321	182700	203334248	1892	1892	1892	1892	0
95	20240321	182600	203334248	1892	1892	1892	1892	0
96	20240321	182500	203334248	1892	1892	1892	1892	0
97	20240321	182400	203334248	1892	1892	1892	1892	0
98	20240321	182300	203334248	1892	1892	1892	1892	0
99	20240321	182200	203334248	1892	1892	1892	1892	0
100	20240321	182100	203334248	1892	1892	1892	1892	0
101	20240321	182000	203334248	1892	1892	1892	1892	0
102	20240321	181900	203334248	1892	1892	1892	1892	0
103	20240321	181800	203334248	1892	1892	1892	1892	0
104	20240321	181700	203334248	1892	1892	1892	1892	0
105	20240321	181600	203334248	1892	1892	1892	1892	0
106	20240321	181500	203334248	1892	1892	1892	1892	0
107	20240321	181400	203334248	1892	1892	1892	1892	0
108	20240321	181300	203334248	1892	1892	1892	1892	0
109	20240321	181200	203334248	1892	1892	1892	1892	0
110	20240321	181100	203334248	1892	1892	1892	1892	0
111	20240321	181000	203334248	1892	1892	1892	1892	0
112	20240321	180900	203334248	1892	1892	1892	1892	0
113	20240321	180800	203334248	1892	1892	1892	1892	0
114	20240321	180700	203334248	1892	1892	1892	1892	0
115	20240321	180600	203334248	1892	1892	1892	1892	0
116	20240321	180500	203334248	1892	1892	1892	1892	0
117	20240321	180400	203334248	1892	1892	1892	1892	0
118	20240321	180300	203334248	1892	1892	1892	1892	0
119	20240321	180200	203334248	1892	1892	1892	1892	0
120	20240321	180100	203334248	1892	1892	1892	1892	0
121	20240321	180000	203334248	1892	1892	1892	1892	0
122	20240321	175900	203334248	1892	1892	1892	1892	4772
123	20240321	175800	203334248	1892	1892	1892	1892	0
124	20240321	175700	203334248	1892	1892	1892	1892	0
125	20240321	175600	203334248	1892	1892	1892	1892	0
126	20240321	175500	203334248	1892	1892	1892	1892	0
127	20240321	175400	203334248	1892	1892	1892	1892	0
128	20240321	175300	203334248	1892	1892	1892	1892	0
129	20240321	175200	203334248	1892	1892	1892	1892	0
130	20240321	175100	203334248	1892	1892	1892	1892	0
131	20240321	175000	203334248	1892	1892	1892	1892	0
132	20240321	174900	203334248	1892	1892	1892	1892	0
133	20240321	174800	203334248	1892	1892	1892	1892	0
134	20240321	174700	203334248	1892	1892	1892	1892	0
135	20240321	174600	203334248	1892	1892	1892	1892	0
136	20240321	174500	203334248	1892	1892	1892	1892	0
137	20240321	174400	203334248	1892	1892	1892	1892	0
138	20240321	174300	203334248	1892	1892	1892	1892	0
139	20240321	174200	203334248	1892	1892	1892	1892	0
140	20240321	174100	203334248	1892	1892	1892	1892	0
141	20240321	174000	203334248	1892	1892	1892	1892	0
142	20240321	173900	203334248	1892	1892	1892	1892	0
143	20240321	173800	203334248	1892	1892	1892	1892	0
144	20240321	173700	203334248	1892	1892	1892	1892	0
145	20240321	173600	203334248	1892	1892	1892	1892	0
146	20240321	173500	203334248	1892	1892	1892	1892	0
147	20240321	173400	203334248	1892	1892	1892	1892	0
148	20240321	173300	203334248	1892	1892	1892	1892	0
149	20240321	173200	203334248	1892	1892	1892	1892	0
150	20240321	173100	203334248	1892	1892	1892	1892	0
151	20240321	173000	203334248	1892	1892	1892	1892	0
152	20240321	172900	203334248	1892	1892	1892	1892	4772
153	20240321	172800	203334248	1892	1892	1892	1892	0
154	20240321	172700	203334248	1892	1892	1892	1892	0
155	20240321	172600	203334248	1892	1892	1892	1892	0
156	20240321	172500	203334248	1892	1892	1892	1892	0
157	20240321	172400	203334248	1892	1892	1892	1892	0
158	20240321	172300	203334248	1892	1892	1892	1892	0
159	20240321	172200	203334248	1892	1892	1892	1892	0
160	20240321	172100	203334248	1892	1892	1892	1892	0
161	20240321	172000	203334248	1892	1892	1892	1892	0
162	20240321	171900	203334248	1892	1892	1892	1892	0
163	20240321	171800	203334248	1892	1892	1892	1892	0
164	20240321	171700	203334248	1892	1892	1892	1892	0
165	20240321	171600	203334248	1892	1892	1892	1892	0
166	20240321	171500	203334248	1892	1892	1892	1892	0
167	20240321	171400	203334248	1892	1892	1892	1892	0
168	20240321	171300	203334248	1892	1892	1892	1892	0
169	20240321	171200	203334248	1892	1892	1892	1892	0
170	20240321	171100	203334248	1892	1892	1892	1892	0
171	20240321	171000	203334248	1892	1892	1892	1892	0
172	20240321	170900	203334248	1892	1892	1892	1892	0
173	20240321	170800	203334248	1892	1892	1892	1892	0
174	20240321	170700	203334248	1892	1892	1892	1892	0
175	20240321	170600	203334248	1892	1892	1892	1892	0
176	20240321	170500	203334248	1892	1892	1892	1892	0
177	20240321	170400	203334248	1892	1892	1892	1892	0
178	20240321	170300	203334248	1892	1892	1892	1892	0
179	20240321	170200	203334248	1892	1892	1892	1892	0
180	20240321	170100	203334248	1892	1892	1892	1892	0
181	20240321	170000	203334248	1892	1892	1892	1892	0
182	20240321	165900	203334248	1892	1892	1892	1892	4772
183	20240321	165800	203334248	1892	1892	1892	1892	0
184	20240321	165700	203334248	1892	1892	1892	1892	0
185	20240321	165600	203334248	1892	1892	1892	1892	0
186	20240321	165500	203334248	1892	1892	1892	1892	0
187	20240321	165400	203334248	1892	1892	1892	1892	0
188	20240321	165300	203334248	1892	1892	1892	1892	0
189	20240321	165200	203334248	1892	1892	1892	1892	0
190	20240321	165100	203334248	1892	1892	1892	1892	0
191	20240321	165000	203334248	1892	1892	1892	1892	0
192	20240321	164900	203334248	1892	1892	1892	1892	0
193	20240321	164800	203334248	1892	1892	1892	1892	0
194	20240321	164700	203334248	1892	1892	1892	1892	0
195	20240321	164600	203334248	1892	1892	1892	1892	0
196	20240321	164500	203334248	1892	1892	1892	1892	0
197	20240321	164400	203334248	1892	1892	1892	1892	0
198	20240321	164300	203334248	1892	1892	1892	1892	0
199	20240321	164200	203334248	1892	1892	1892	1892	0
200	20240321	164100	203334248	1892	1892	1892	1892	0
201	20240321	164000	203334248	1892	1892	1892	1892	0
202	20240321	163900	203334248	1892	1892	1892	1892	0
203	20240321	163800	203334248	1892	1892	1892	1892	0
204	20240321	163700	203334248	1892	1892	1892	1892	0
205	20240321	163600	203334248	1892	1892	1892	1892	0
206	20240321	163500	203334248	1892	1892	1892	1892	0
207	20240321	163400	203334248	1892	1892	1892	1892	0
208	20240321	163300	203334248	1892	1892	1892	1892	0
209	20240321	163200	203334248	1892	1892	1892	1892	0
210	20240321	163100	203334248	1892	1892	1892	1892	0
211	20240321	163000	203334248	1892	1892	1892	1892	0
212	20240321	162900	203334248	1892	1892	1892	1892	4772
213	20240321	162800	203334248	1892	1892	1892	1892	0
214	20240321	162700	203334248	1892	1892	1892	1892	0
215	20240321	162600	203334248	1892	1892	1892	1892	0
216	20240321	162500	203334248	1892	1892	1892	1892	0
217	20240321	162400	203334248	1892	1892	1892	1892	0
218	20240321	162300	203334248	1892	1892	1892	1892	0
219	20240321	162200	203334248	1892	1892	1892	1892	0
220	20240321	162100	203334248	1892	1892	1892	1892	0
221	20240321	162000	203334248	1892	1892	1892	1892	0
222	20240321	161900	203334248	1892	1892	1892	1892	0
223	20240321	161800	203334248	1892	1892	1892	1892	0
224	20240321	161700	203334248	1892	1892	1892	1892	0
225	20240321	161600	203334248	1892	1892	1892	1892	0
226	20240321	161500	203334248	1892	1892	1892	1892	0
227	20240321	161400	203334248	1892	1892	1892	1892	0
228	20240321	161300	203334248	1892	1892	1892	1892	0
229	20240321	161200	203334248	1892	1892	1892	1892	0
230	20240321	161100	203334248	1892	1892	1892	1892	0
231	20240321	161000	203334248	1892	1892	1892	1892	0
232	20240321	160900	203334248	1892	1892	1892	1892	0
233	20240321	160800	203334248	1892	1892	1892	1892	0
234	20240321	160700	203334248	1892	1892	1892	1892	0
235	20240321	160600	203334248	1892	1892	1892	1892	0
236	20240321	160500	203334248	1892	1892	1892	1892	0
237	20240321	160400	203334248	1892	1892	1892	1892	0
238	20240321	160300	203334248	1892	1892	1892	1892	0
239	20240321	160200	203334248	1892	1892	1892	1892	0
240	20240321	160100	203334248	1892	1892	1892	1892	0
241	20240321	160000	203334248	1892	1892	1892	1892	0
242	20240321	155900	203334248	1892	1892	1892	1892	4772
243	20240321	155800	203334248	1892	1892	1892	1892	0
244	20240321	155700	203334248	1892	1892	1892	1892	0
245	20240321	155600	203334248	1892	1892	1892	1892	0
246	20240321	155500	203334248	1892	1892	1892	1892	0
247	20240321	155400	203334248	1892	1892	1892	1892	0
248	20240321	155300	203334248	1892	1892	1892	1892	0
249	20240321	155200	203334248	1892	1892	1892	1892	0
250	20240321	155100	203334248	1892	1892	1892	1892	0
251	20240321	155000	203334248	1892	1892	1892	1892	0
252	20240321	154900	203334248	1892	1892	1892	1892	0
253	20240321	154800	203334248	1892	1892	1892	1892	0
254	20240321	154700	203334248	1892	1892	1892	1892	0
255	20240321	154600	203334248	1892	1892	1892	1892	0
256	20240321	154500	203334248	1892	1892	1892	1892	0
257	20240321	154400	203334248	1892	1892	1892	1892	0
258	20240321	154300	203334248	1892	1892	1892	1892	0
259	20240321	154200	203334248	1892	1892	1892	1892	0
260	20240321	154100	203334248	1892	1892	1892	1892	0
261	20240321	154000	203334248	1892	1892	1892	1892	0
262	20240321	153900	203334248	1892	1892	1892	1892	0
263	20240321	153800	203334248	1892	1892	1892	1892	0
264	20240321	153700	203334248	1892	1892	1892	1892	0
265	20240321	153600	203334248	1892	1892	1892	1892	0
266	20240321	153500	203334248	1892	1892	1892	1892	0
267	20240321	153400	203334248	1892	1892	1892	1892	0
268	20240321	153300	203334248	1892	1892	1892	1892	0
269	20240321	153200	203334248	1892	1892	1892	1892	0
270	20240321	153100	203334248	1892	1892	1892	1892	0
271	20240321	153000	203334248	1892	1892	1892	1892	4772
272	20240321	152900	194305624	1892	1892	1892	1892	0
273	20240321	152800	194305624	1892	1892	1892	1892	0
274	20240321	152700	194305624	1892	1892	1892	1892	0
275	20240321	152600	194305624	1892	1892	1892	1892	0
276	20240321	152500	194305624	1892	1892	1892	1892	0
277	20240321	152400	194305624	1892	1892	1892	1892	0
278	20240321	152300	194305624	1892	1892	1892	1892	0
279	20240321	152200	194305624	1892	1892	1892	1892	0
280	20240321	152100	194305624	1892	1892	1892	1892	0
281	20240321	152000	194305624	1892	1892	1892	1892	0
282	20240321	151900	194305624	1892	1892	1892	1891	560
283	20240321	151800	193246404	1892	1892	1892	1892	102
284	20240321	151700	193053420	1892	1892	1892	1892	1060
285	20240321	151600	191047900	1892	1892	1892	1891	3013
286	20240321	151500	185349687	1892	1892	1892	1892	444
287	20240321	151400	184509639	1892	1892	1892	1892	140
288	20240321	151300	184244759	1891	1891	1891	1891	300
289	20240321	151200	183677459	1891	1891	1892	1890	1119
290	20240321	151100	181561550	1891	1891	1892	1891	2855
291	20240321	151000	176162735	1891	1892	1892	1891	513
292	20240321	150900	175192612	1892	1892	1892	1892	20
293	20240321	150800	175154772	1892	1891	1892	1891	1729
294	20240321	150700	171885138	1891	1892	1892	1891	1623
295	20240321	150600	168815426	1891	1892	1892	1891	128
296	20240321	150500	168573339	1893	1892	1893	1892	23
297	20240321	150400	168529813	1893	1893	1893	1893	0
298	20240321	150300	168529813	1893	1893	1893	1893	283
299	20240321	150200	167994094	1893	1893	1893	1893	0
300	20240321	150100	167994094	1893	1893	1893	1893	210
301	20240321	150000	167596564	1893	1894	1894	1893	1025
302	20240321	145900	165656214	1894	1894	1894	1894	13
303	20240321	145800	165631592	1894	1894	1894	1894	0
304	20240321	145700	165631592	1894	1894	1894	1894	200
305	20240321	145600	165252792	1895	1895	1895	1895	0
306	20240321	145500	165252792	1895	1895	1895	1895	598
307	20240321	145400	164119582	1895	1895	1895	1895	0
308	20240321	145300	164119582	1895	1895	1895	1895	2000
309	20240321	145200	160329582	1896	1895	1896	1895	160
310	20240321	145100	160026223	1895	1895	1895	1895	1
311	20240321	145000	160024328	1896	1895	1896	1895	459
312	20240321	144900	159154264	1895	1895	1895	1895	1206
313	20240321	144800	156868894	1896	1896	1896	1896	5
314	20240321	144700	156859414	1894	1894	1894	1894	0
315	20240321	144600	156859414	1894	1894	1894	1894	3000
316	20240321	144500	151177414	1896	1895	1896	1895	818
317	20240321	144400	149627294	1896	1896	1896	1896	17
318	20240321	144300	149595062	1896	1896	1896	1896	0
319	20240321	144200	149595062	1896	1896	1896	1896	450
320	20240321	144100	148741862	1896	1896	1896	1896	0
321	20240321	144000	148741862	1896	1896	1896	1896	0
322	20240321	143900	148741862	1896	1896	1896	1896	0
323	20240321	143800	148741862	1896	1896	1896	1896	50
324	20240321	143700	148647062	1896	1896	1896	1896	0
325	20240321	143600	148647062	1896	1896	1896	1896	1
326	20240321	143500	148645166	1896	1896	1896	1896	0
327	20240321	143400	148645166	1896	1896	1896	1896	0
328	20240321	143300	148645166	1896	1896	1896	1896	0
329	20240321	143200	148645166	1896	1895	1896	1895	273
330	20240321	143100	148127762	1895	1895	1895	1895	60
331	20240321	143000	148014062	1895	1895	1895	1895	230
332	20240321	142900	147578212	1896	1896	1896	1896	0
333	20240321	142800	147578212	1896	1896	1896	1896	0
334	20240321	142700	147578212	1896	1896	1896	1896	50
335	20240321	142600	147483412	1896	1896	1896	1896	116
336	20240321	142500	147263476	1897	1897	1897	1897	8
337	20240321	142400	147248300	1898	1898	1898	1898	0
338	20240321	142300	147248300	1898	1898	1898	1898	0
339	20240321	142200	147248300	1898	1898	1898	1898	0
340	20240321	142100	147248300	1898	1898	1898	1898	150
341	20240321	142000	146963600	1898	1898	1898	1898	157
342	20240321	141900	146665614	1897	1897	1897	1897	8
343	20240321	141800	146650438	1898	1898	1898	1898	100
344	20240321	141700	146460638	1898	1898	1898	1898	0
345	20240321	141600	146460638	1898	1898	1898	1898	0
346	20240321	141500	146460638	1898	1898	1898	1898	210
347	20240321	141400	146062058	1898	1898	1898	1898	0
348	20240321	141300	146062058	1898	1898	1898	1898	100
349	20240321	141200	145872258	1898	1898	1898	1898	22
350	20240321	141100	145830502	1895	1898	1898	1895	2050
351	20240321	141000	141945602	1898	1898	1898	1898	0
352	20240321	140900	141945602	1898	1898	1898	1898	0
353	20240321	140800	141945602	1898	1896	1898	1895	3005
354	20240321	140700	136250907	1898	1898	1898	1898	0
355	20240321	140600	136250907	1898	1898	1898	1898	0
356	20240321	140500	136250907	1898	1898	1898	1898	20
357	20240321	140400	136212947	1898	1898	1898	1898	0
358	20240321	140300	136212947	1898	1898	1898	1898	0
359	20240321	140200	136212947	1898	1898	1898	1898	0
360	20240321	140100	136212947	1898	1898	1898	1898	0
361	20240321	140000	136212947	1898	1898	1898	1898	0
362	20240321	135900	136212947	1898	1898	1898	1898	0
363	20240321	135800	136212947	1898	1898	1898	1898	0
364	20240321	135700	136212947	1898	1898	1898	1898	0
365	20240321	135600	136212947	1898	1898	1898	1898	1
366	20240321	135500	136211049	1891	1891	1891	1891	0
367	20240321	135400	136211049	1891	1891	1891	1891	0
368	20240321	135300	136211049	1891	1891	1891	1891	0
369	20240321	135200	136211049	1891	1895	1895	1891	492
370	20240321	135100	135280147	1897	1897	1897	1897	0
371	20240321	135000	135280147	1897	1897	1897	1897	0
372	20240321	134900	135280147	1897	1897	1897	1897	0
373	20240321	134800	135280147	1897	1897	1897	1897	0
374	20240321	134700	135280147	1897	1897	1897	1897	0
375	20240321	134600	135280147	1897	1895	1897	1895	5
376	20240321	134500	135270664	1897	1897	1897	1897	4
377	20240321	134400	135263076	1898	1898	1898	1898	0
378	20240321	134300	135263076	1898	1898	1898	1898	0
379	20240321	134200	135263076	1898	1898	1898	1898	0
380	20240321	134100	135263076	1898	1898	1898	1898	0
381	20240321	134000	135263076	1898	1898	1898	1898	0
382	20240321	133900	135263076	1898	1898	1898	1898	0
383	20240321	133800	135263076	1898	1898	1898	1898	0
384	20240321	133700	135263076	1898	1898	1898	1898	15
385	20240321	133600	135234606	1895	1895	1895	1895	4
386	20240321	133500	135227026	1898	1898	1898	1898	0
387	20240321	133400	135227026	1898	1898	1898	1898	0
388	20240321	133300	135227026	1898	1898	1898	1898	0
389	20240321	133200	135227026	1898	1898	1898	1898	0
390	20240321	133100	135227026	1898	1898	1898	1898	0
391	20240321	133000	135227026	1898	1897	1898	1897	1168
392	20240321	132900	133010179	1898	1898	1898	1898	1
393	20240321	132800	133008281	1898	1898	1898	1898	0
394	20240321	132700	133008281	1898	1898	1898	1898	0
395	20240321	132600	133008281	1898	1898	1898	1898	0
396	20240321	132500	133008281	1898	1898	1898	1898	0
397	20240321	132400	133008281	1898	1898	1898	1898	10
398	20240321	132300	132989301	1898	1898	1898	1898	1
399	20240321	132200	132987403	1890	1890	1890	1890	0
400	20240321	132100	132987403	1890	1897	1897	1890	9003
401	20240321	132000	115953272	1898	1898	1898	1898	0
402	20240321	131900	115953272	1898	1898	1898	1898	0
403	20240321	131800	115953272	1898	1898	1898	1898	0
404	20240321	131700	115953272	1898	1898	1898	1898	0
405	20240321	131600	115953272	1898	1898	1898	1898	0
406	20240321	131500	115953272	1898	1898	1898	1898	1
407	20240321	131400	115951374	1897	1897	1897	1897	0
408	20240321	131300	115951374	1897	1897	1897	1897	0
409	20240321	131200	115951374	1897	1897	1897	1897	0
410	20240321	131100	115951374	1897	1897	1897	1897	1
411	20240321	131000	115949477	1898	1898	1898	1898	0
412	20240321	130900	115949477	1898	1898	1898	1898	0
413	20240321	130800	115949477	1898	1898	1898	1898	0
414	20240321	130700	115949477	1898	1898	1898	1898	0
415	20240321	130600	115949477	1898	1898	1898	1898	0
416	20240321	130500	115949477	1898	1898	1898	1898	0
417	20240321	130400	115949477	1898	1898	1898	1898	0
418	20240321	130300	115949477	1898	1898	1898	1898	37
419	20240321	130200	115879251	1898	1898	1898	1898	35
420	20240321	130100	115812821	1898	1898	1898	1898	0
421	20240321	130000	115812821	1898	1898	1898	1898	0
422	20240321	125900	115812821	1898	1898	1898	1898	0
423	20240321	125800	115812821	1898	1898	1898	1898	0
424	20240321	125700	115812821	1898	1896	1898	1896	150
425	20240321	125600	115528321	1898	1898	1898	1898	0
426	20240321	125500	115528321	1898	1898	1898	1898	0
427	20240321	125400	115528321	1898	1898	1898	1898	0
428	20240321	125300	115528321	1898	1898	1898	1898	0
429	20240321	125200	115528321	1898	1898	1898	1898	10
430	20240321	125100	115509341	1898	1898	1898	1898	0
431	20240321	125000	115509341	1898	1898	1898	1898	0
432	20240321	124900	115509341	1898	1897	1898	1897	2142
433	20240321	124800	111445847	1898	1898	1898	1898	0
434	20240321	124700	111445847	1898	1898	1898	1898	0
435	20240321	124600	111445847	1898	1896	1898	1896	6
436	20240321	124500	111434461	1898	1898	1898	1898	620
437	20240321	124400	110257701	1898	1898	1898	1898	20
438	20240321	124300	110219741	1898	1898	1898	1898	1701
439	20240321	124200	106991243	1898	1898	1898	1898	1
440	20240321	124100	106989345	1898	1898	1898	1898	0
441	20240321	124000	106989345	1898	1898	1898	1898	5
442	20240321	123900	106979855	1897	1897	1897	1897	110
443	20240321	123800	106771185	1897	1897	1897	1897	7
444	20240321	123700	106757906	1897	1897	1897	1897	100
445	20240321	123600	106568206	1897	1897	1897	1897	0
446	20240321	123500	106568206	1897	1897	1897	1897	0
447	20240321	123400	106568206	1897	1897	1897	1897	1
448	20240321	123300	106566309	1897	1897	1897	1897	84
449	20240321	123200	106406961	1897	1897	1897	1897	5
450	20240321	123100	106397476	1896	1896	1896	1896	0
451	20240321	123000	106397476	1896	1896	1896	1896	315
452	20240321	122900	105800236	1898	1897	1898	1897	2
453	20240321	122800	105796441	1895	1894	1895	1894	520
454	20240321	122700	104811560	1894	1894	1894	1894	0
455	20240321	122600	104811560	1894	1894	1894	1894	1
456	20240321	122500	104809666	1894	1894	1894	1894	6
457	20240321	122400	104798302	1894	1894	1894	1894	0
458	20240321	122300	104798302	1894	1894	1894	1894	0
459	20240321	122200	104798302	1894	1894	1894	1894	0
460	20240321	122100	104798302	1894	1894	1894	1894	210
461	20240321	122000	104400562	1892	1892	1892	1892	0
462	20240321	121900	104400562	1892	1892	1892	1892	0
463	20240321	121800	104400562	1892	1892	1892	1892	1
464	20240321	121700	104398670	1892	1892	1892	1892	12
465	20240321	121600	104375966	1892	1892	1892	1892	74
466	20240321	121500	104235958	1892	1892	1892	1892	0
467	20240321	121400	104235958	1892	1892	1892	1892	0
468	20240321	121300	104235958	1892	1892	1892	1892	3
469	20240321	121200	104230282	1892	1892	1892	1892	11
470	20240321	121100	104209470	1891	1891	1891	1891	0
471	20240321	121000	104209470	1891	1893	1893	1891	921
472	20240321	120900	102467535	1893	1893	1893	1892	380
473	20240321	120800	101748395	1892	1892	1892	1892	160
474	20240321	120700	101445675	1892	1892	1892	1892	341
475	20240321	120600	100800503	1893	1893	1893	1892	750
476	20240321	120500	99381483	1893	1893	1893	1893	10
477	20240321	120400	99362553	1893	1893	1893	1893	20
478	20240321	120300	99324693	1893	1893	1893	1893	20
479	20240321	120200	99286833	1893	1893	1893	1893	10
480	20240321	120100	99267903	1893	1893	1893	1893	0
481	20240321	120000	99267903	1893	1892	1893	1892	809
482	20240321	115900	97737076	1893	1893	1893	1893	0
483	20240321	115800	97737076	1893	1893	1893	1893	65
484	20240321	115700	97614031	1893	1893	1893	1893	526
485	20240321	115600	96618313	1893	1893	1893	1893	0
486	20240321	115500	96618313	1893	1893	1893	1893	1001
487	20240321	115400	94723420	1893	1893	1893	1893	0
488	20240321	115300	94723420	1893	1893	1893	1893	0
489	20240321	115200	94723420	1893	1893	1893	1893	0
490	20240321	115100	94723420	1893	1893	1893	1893	0
491	20240321	115000	94723420	1893	1893	1893	1893	0
492	20240321	114900	94723420	1893	1895	1895	1893	1019
493	20240321	114800	92793804	1895	1895	1895	1895	0
494	20240321	114700	92793804	1895	1895	1895	1895	30
495	20240321	114600	92736954	1895	1895	1895	1895	1
496	20240321	114500	92735059	1895	1895	1895	1895	0
497	20240321	114400	92735059	1895	1895	1895	1895	0
498	20240321	114300	92735059	1895	1895	1895	1895	31
499	20240321	114200	92676314	1895	1895	1895	1895	0
500	20240321	114100	92676314	1895	1895	1895	1895	0
501	20240321	114000	92676314	1895	1895	1895	1895	2
502	20240321	113900	92672524	1895	1895	1895	1895	10
503	20240321	113800	92653574	1895	1895	1895	1895	15
504	20240321	113700	92625149	1895	1895	1895	1895	1
505	20240321	113600	92623254	1895	1895	1895	1895	5
506	20240321	113500	92613779	1894	1894	1894	1894	50
507	20240321	113400	92519079	1894	1895	1895	1894	1220
508	20240321	113300	90208179	1897	1897	1897	1897	0
509	20240321	113200	90208179	1897	1897	1897	1897	0
510	20240321	113100	90208179	1897	1897	1897	1897	0
511	20240321	113000	90208179	1897	1897	1897	1897	0
512	20240321	112900	90208179	1897	1897	1897	1897	0
513	20240321	112800	90208179	1897	1897	1897	1897	0
514	20240321	112700	90208179	1897	1897	1897	1897	1300
515	20240321	112600	87742079	1897	1897	1897	1897	0
516	20240321	112500	87742079	1897	1897	1897	1897	0
517	20240321	112400	87742079	1897	1897	1897	1897	0
518	20240321	112300	87742079	1897	1897	1897	1897	0
519	20240321	112200	87742079	1897	1897	1897	1897	0
520	20240321	112100	87742079	1897	1897	1897	1897	0
521	20240321	112000	87742079	1897	1894	1897	1894	3
522	20240321	111900	87736391	1894	1894	1894	1894	209
523	20240321	111800	87340545	1897	1897	1897	1897	128
524	20240321	111700	87097729	1899	1899	1899	1899	0
525	20240321	111600	87097729	1899	1899	1899	1899	0
526	20240321	111500	87097729	1899	1899	1899	1899	0
527	20240321	111400	87097729	1899	1897	1899	1894	6810
528	20240321	111300	74195132	1899	1899	1899	1899	0
529	20240321	111200	74195132	1899	1899	1899	1899	0
530	20240321	111100	74195132	1899	1899	1899	1899	0
531	20240321	111000	74195132	1899	1899	1899	1899	0
532	20240321	110900	74195132	1899	1899	1899	1899	0
533	20240321	110800	74195132	1899	1899	1899	1899	1
534	20240321	110700	74193233	1899	1899	1899	1899	2
535	20240321	110600	74189435	1899	1899	1899	1899	10
536	20240321	110500	74170445	1899	1899	1899	1899	0
537	20240321	110400	74170445	1899	1899	1899	1899	0
538	20240321	110300	74170445	1899	1899	1899	1899	0
539	20240321	110200	74170445	1899	1899	1899	1899	0
540	20240321	110100	74170445	1899	1899	1899	1899	0
541	20240321	110000	74170445	1899	1898	1899	1898	2
542	20240321	105900	74166648	1897	1897	1897	1897	846
543	20240321	105800	72561786	1897	1897	1897	1897	0
544	20240321	105700	72561786	1897	1897	1897	1897	5
545	20240321	105600	72552301	1897	1897	1897	1897	0
546	20240321	105500	72552301	1897	1897	1897	1897	0
547	20240321	105400	72552301	1897	1897	1897	1897	30
548	20240321	105300	72495391	1897	1897	1897	1897	0
549	20240321	105200	72495391	1897	1898	1898	1897	3119
550	20240321	105100	66577530	1899	1899	1899	1899	0
551	20240321	105000	66577530	1899	1899	1899	1899	1001
552	20240321	104900	64676631	1901	1901	1901	1901	0
553	20240321	104800	64676631	1901	1901	1901	1901	1
554	20240321	104700	64674730	1900	1900	1901	1900	533
555	20240321	104600	63662028	1900	1900	1900	1900	2
556	20240321	104500	63658228	1899	1899	1899	1899	231
557	20240321	104400	63219559	1899	1899	1899	1899	62
558	20240321	104300	63101821	1899	1899	1899	1899	1227
559	20240321	104200	60771748	1899	1899	1899	1899	794
560	20240321	104100	59263942	1899	1899	1899	1899	3
561	20240321	104000	59258245	1899	1899	1899	1899	10
562	20240321	103900	59239255	1899	1899	1899	1899	0
563	20240321	103800	59239255	1899	1899	1899	1899	0
564	20240321	103700	59239255	1899	1899	1899	1899	1
565	20240321	103600	59237356	1899	1898	1899	1898	80
566	20240321	103500	59085496	1899	1899	1899	1899	0
567	20240321	103400	59085496	1899	1899	1899	1899	30
568	20240321	103300	59028526	1899	1899	1899	1899	1030
569	20240321	103200	57072556	1899	1899	1899	1899	0
570	20240321	103100	57072556	1899	1899	1899	1899	10
571	20240321	103000	57053566	1899	1898	1899	1898	203
572	20240321	102900	56668072	1898	1898	1898	1898	50
573	20240321	102800	56573172	1897	1896	1897	1896	829
574	20240321	102700	55001088	1894	1894	1894	1894	3
575	20240321	102600	54995406	1895	1896	1896	1895	1107
576	20240321	102500	52897368	1897	1898	1898	1897	93
577	20240321	102400	52720946	1898	1898	1898	1898	0
578	20240321	102300	52720946	1898	1898	1898	1898	50
579	20240321	102200	52626046	1898	1897	1898	1897	36
580	20240321	102100	52557753	1898	1898	1898	1898	0
581	20240321	102000	52557753	1898	1898	1898	1898	0
582	20240321	101900	52557753	1898	1898	1898	1898	196
583	20240321	101800	52185745	1898	1898	1898	1898	0
584	20240321	101700	52185745	1898	1898	1898	1898	100
585	20240321	101600	51995945	1898	1898	1898	1898	378
586	20240321	101500	51278501	1896	1896	1896	1896	28
587	20240321	101400	51225413	1898	1898	1898	1898	533
588	20240321	101300	50213779	1898	1898	1898	1898	0
589	20240321	101200	50213779	1898	1898	1898	1898	490
590	20240321	101100	49283759	1898	1898	1898	1898	0
591	20240321	101000	49283759	1898	1898	1898	1898	0
592	20240321	100900	49283759	1898	1898	1898	1898	0
593	20240321	100800	49283759	1898	1898	1898	1898	10
594	20240321	100700	49264779	1895	1895	1895	1895	1
595	20240321	100600	49262884	1894	1894	1894	1894	0
596	20240321	100500	49262884	1894	1894	1894	1894	40
597	20240321	100400	49187124	1893	1893	1893	1893	0
598	20240321	100300	49187124	1893	1893	1893	1893	0
599	20240321	100200	49187124	1893	1897	1897	1893	1000
600	20240321	100100	47292955	1899	1899	1899	1899	1
601	20240321	100000	47291056	1899	1899	1899	1899	0
602	20240321	095900	47291056	1899	1899	1899	1899	5
603	20240321	095800	47281561	1900	1900	1900	1900	0
604	20240321	095700	47281561	1900	1900	1900	1900	0
605	20240321	095600	47281561	1900	1900	1900	1900	24
606	20240321	095500	47235961	1900	1900	1900	1900	20
607	20240321	095400	47197961	1900	1900	1900	1900	1
608	20240321	095300	47196061	1900	1900	1900	1900	0
609	20240321	095200	47196061	1900	1900	1900	1900	1
610	20240321	095100	47194161	1900	1900	1900	1900	0
611	20240321	095000	47194161	1900	1900	1900	1900	10
612	20240321	094900	47175161	1892	1892	1892	1892	0
613	20240321	094800	47175161	1892	1892	1892	1892	0
614	20240321	094700	47175161	1892	1900	1900	1892	2509
615	20240321	094600	42424471	1900	1900	1900	1900	26
616	20240321	094500	42375071	1903	1903	1903	1903	0
617	20240321	094400	42375071	1903	1899	1903	1899	333
618	20240321	094300	41742228	1903	1903	1903	1903	0
619	20240321	094200	41742228	1903	1903	1903	1903	3
620	20240321	094100	41736519	1900	1900	1900	1900	1022
621	20240321	094000	39794719	1904	1904	1904	1904	0
622	20240321	093900	39794719	1904	1904	1904	1904	10
623	20240321	093800	39775679	1904	1903	1904	1903	10
624	20240321	093700	39756648	1903	1899	1903	1899	7723
625	20240321	093600	25085701	1899	1898	1899	1898	10
626	20240321	093500	25066712	1893	1893	1893	1893	0
627	20240321	093400	25066712	1893	1893	1893	1893	0
628	20240321	093300	25066712	1893	1893	1893	1893	0
629	20240321	093200	25066712	1893	1893	1893	1893	0
630	20240321	093100	25066712	1893	1899	1899	1893	51
631	20240321	093000	24970163	1899	1899	1899	1899	3
632	20240321	092900	24964466	1899	1899	1899	1899	110
633	20240321	092800	24755576	1890	1890	1890	1890	0
634	20240321	092700	24755576	1890	1890	1890	1890	1
635	20240321	092600	24753686	1899	1899	1899	1899	0
636	20240321	092500	24753686	1899	1899	1899	1899	0
637	20240321	092400	24753686	1899	1899	1899	1899	0
638	20240321	092300	24753686	1899	1899	1899	1899	710
639	20240321	092200	23405396	1899	1899	1899	1899	0
640	20240321	092100	23405396	1899	1899	1899	1899	1
641	20240321	092000	23403497	1899	1899	1899	1899	15
642	20240321	091900	23375012	1889	1899	1899	1889	280
643	20240321	091800	22845892	1899	1899	1899	1899	0
644	20240321	091700	22845892	1899	1899	1899	1899	0
645	20240321	091600	22845892	1899	1899	1899	1899	0
646	20240321	091500	22845892	1899	1898	1899	1898	4955
647	20240321	091400	13436977	1898	1898	1898	1898	0
648	20240321	091300	13436977	1898	1898	1898	1898	20
649	20240321	091200	13399017	1889	1889	1889	1889	628
650	20240321	091100	12212725	1889	1889	1889	1889	0
651	20240321	091000	12212725	1889	1898	1898	1889	31
652	20240321	090900	12153896	1899	1899	1899	1899	0
653	20240321	090800	12153896	1899	1899	1899	1899	10
654	20240321	090700	12134906	1899	1899	1899	1899	214
655	20240321	090600	11728520	1900	1900	1900	1900	0
656	20240321	090500	11728520	1900	1889	1900	1889	1282
657	20240321	090400	9306712	1889	1889	1889	1889	0
658	20240321	090300	9306712	1889	1900	1900	1889	217
659	20240321	090200	8896568	1900	1900	1900	1900	0
660	20240321	090100	8896568	1900	1900	1900	1900	1
661	20240321	090000	8894668	1900	1888	1900	1888	4699